Skip to main content
Changjiang Securities Company Limited (SHE:000783)
China flag China · Delayed Price · Currency is CNY
7.46
-0.20 (-2.61%)
At close: Mar 9, 2026

SHE:000783 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20267.517.697.507.667.661.59%39,272,830
Mar 5, 20267.627.647.527.547.540.40%38,820,470
Mar 4, 20267.617.657.497.517.51-2.47%67,353,050
Mar 3, 20267.837.907.697.707.70-1.66%76,660,980
Mar 2, 20267.857.897.757.837.83-1.51%60,416,570
Feb 27, 20267.877.957.867.957.950.89%41,439,400
Feb 26, 20267.947.957.857.887.88-0.51%44,005,560
Feb 25, 20267.837.987.827.927.921.15%55,804,980
Feb 24, 20267.887.897.817.837.830.38%36,578,130
Feb 13, 20267.957.987.807.807.80-2.01%55,113,852
Feb 12, 20268.008.017.957.967.96-0.62%35,385,712
Feb 11, 20268.018.048.008.018.01-31,708,900
Feb 10, 20268.078.117.998.018.01-0.87%43,756,930
Feb 9, 20268.018.097.988.088.081.51%61,275,450
Feb 6, 20267.968.037.917.967.96-0.75%48,214,537
Feb 5, 20268.038.077.948.028.02-0.62%58,410,940
Feb 4, 20267.968.087.938.078.070.75%71,182,020
Feb 3, 20268.138.167.898.018.01-0.50%102,539,400
Feb 2, 20268.468.508.048.058.05-7.04%186,674,500
Jan 30, 20268.908.948.588.668.66-3.67%121,549,600
Jan 29, 20268.839.018.738.998.991.58%116,250,121
Jan 28, 20268.728.938.678.858.851.37%95,045,596
Jan 27, 20268.738.798.588.738.73-0.57%76,667,158
Jan 26, 20268.668.908.658.788.781.04%103,548,800
Jan 23, 20268.698.748.658.698.690.23%55,386,280
Jan 22, 20268.668.738.628.678.67-0.12%44,918,250
Jan 21, 20268.598.728.568.688.680.70%60,959,850
Jan 20, 20268.568.648.528.628.620.70%59,032,740
Jan 19, 20268.508.578.478.568.560.59%57,949,940
Jan 16, 20268.688.748.518.518.51-1.39%75,914,728
Jan 15, 20268.638.808.598.638.63-0.69%80,146,304
Jan 14, 20268.759.018.628.698.69-1.14%141,685,900
Jan 13, 20268.808.968.738.798.790.34%116,575,100
Jan 12, 20268.608.798.568.768.761.39%102,095,300
Jan 9, 20268.478.808.448.648.642.13%113,576,500
Jan 8, 20268.668.738.428.468.46-3.31%129,357,800
Jan 7, 20268.858.938.668.758.75-1.13%118,567,900
Jan 6, 20268.298.888.288.858.856.76%202,268,200
Jan 5, 20268.158.318.138.298.291.72%79,553,318
Dec 31, 20258.188.268.148.158.15-0.49%44,386,120
Dec 30, 20258.158.258.138.198.190.12%48,466,440
Dec 29, 20258.238.278.148.188.18-0.61%53,467,930
Dec 26, 20258.168.348.168.238.230.61%77,212,380
Dec 25, 20258.148.238.138.188.180.37%51,941,090
Dec 24, 20258.108.178.088.158.150.49%46,632,760
Dec 23, 20258.128.178.098.118.11-0.12%46,615,980
Dec 22, 20258.128.168.118.128.12-37,007,360
Dec 19, 20258.078.188.068.128.120.50%42,784,911
Dec 18, 20258.188.208.078.088.08-1.46%57,197,620
Dec 17, 20258.038.287.998.208.202.12%77,019,680
Dec 16, 20258.088.118.018.038.03-0.86%43,737,730
Dec 15, 20258.038.238.008.108.100.12%49,878,470
Dec 12, 20258.068.158.018.098.090.50%47,533,480
Dec 11, 20258.168.198.048.058.05-1.35%41,193,230
Dec 10, 20258.138.218.088.168.16-46,830,110
Dec 9, 20258.248.258.138.168.16-1.45%69,608,710
Dec 8, 20258.288.458.258.288.281.60%134,647,200
Dec 5, 20257.948.267.918.158.152.52%103,872,055
Dec 4, 20257.957.997.887.957.950.13%37,866,560
Dec 3, 20258.038.057.907.947.94-1.00%50,452,970
Dec 2, 20258.098.107.968.028.02-1.23%49,607,198
Dec 1, 20257.928.197.908.128.122.27%88,900,800
Nov 28, 20257.867.977.827.947.940.89%57,838,270
Nov 27, 20257.867.987.857.877.870.13%64,970,700
Nov 26, 20257.907.957.867.867.86-0.25%62,043,420
Nov 25, 20257.978.077.867.887.88-0.51%99,083,360
Nov 24, 20258.078.087.917.927.92-1.12%84,910,695
Nov 21, 20258.408.458.008.018.01-5.65%114,490,800
Nov 20, 20258.818.868.468.498.49-1.85%88,518,350
Nov 19, 20258.688.808.578.658.65-0.92%65,222,450
Nov 18, 20258.648.788.638.738.730.69%77,197,580
Nov 17, 20258.788.808.638.678.67-1.48%72,904,740
Nov 14, 20258.989.038.808.808.80-2.98%100,816,400
Nov 13, 20258.889.088.869.079.071.57%91,470,600
Nov 12, 20259.029.138.838.938.93-1.22%95,191,600
Nov 11, 20259.099.289.019.049.04-0.66%108,002,400
Nov 10, 20258.839.258.809.109.102.82%132,864,200
Nov 7, 20258.888.978.838.858.85-1.34%82,292,800
Nov 6, 20258.709.038.708.978.973.10%151,677,400
Nov 5, 20258.548.848.528.708.700.81%116,020,200
Nov 4, 20258.658.698.568.638.63-0.69%87,527,400
Nov 3, 20258.818.858.558.698.69-1.47%149,619,600
Oct 31, 20259.109.278.788.828.822.20%318,221,000
Oct 30, 20258.718.768.588.638.63-2.04%117,883,100
Oct 29, 20258.448.898.438.818.814.38%170,559,100
Oct 28, 20258.558.598.438.448.44-1.86%75,795,120
Oct 27, 20258.568.648.458.608.601.78%122,198,200
Oct 24, 20258.348.528.318.458.451.32%74,774,950
Oct 23, 20258.248.378.158.348.340.97%68,148,550
Oct 22, 20258.358.388.248.268.26-2.25%82,782,720
Oct 21, 20258.288.708.278.458.452.67%150,263,800
Oct 20, 20258.338.358.198.238.230.24%58,833,780
Oct 17, 20258.458.538.198.218.21-2.96%85,719,080
Oct 16, 20258.508.588.428.468.46-1.40%78,843,110
Oct 15, 20258.488.598.318.588.581.54%100,912,400
Oct 14, 20258.518.698.408.458.45-0.71%113,740,800
Oct 13, 20258.308.558.308.518.51-0.35%105,332,000
Oct 10, 20258.388.658.358.548.541.07%134,201,600
Oct 9, 20258.298.458.218.458.451.81%113,611,200
Sep 30, 20258.328.408.268.308.30-1.43%94,851,380